넷게임즈
(225570)
코스닥
관리종목
액면가 500원
관리종목(자본잠식률50%이상 ) 관리종목(자본잠식률50%이상 ) 관리종목(자본잠식률50%이상 )    02.21 15:59

7,680 (7,650)   [시가/고가/저가] 7,650 / 7,770 / 7,500 
전일비/등락률 ▲ 30 (0.39%) 매도호가/호가잔량 7,680 / 80
거래량/전일동시간대비 63,780 /▼ 30,578 매수호가/호가잔량 7,660 / 165
상한가/하한가 9,940 / 5,360 총매도/총매수잔량 5,852 / 4,449

매도잔량 호가 매수잔량
212 7,770 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
440 7,760
416 7,750
340 7,740
110 7,730
234 7,720
2,967 7,710
938 7,700
115 7,690
80 7,680
 
7,660 165
7,630 263
7,620 629
7,610 23
7,600 105
7,590 171
7,580 15
7,570 1,339
7,560 1,664
7,550 75
 
총매도잔량 순매수잔량 총매수잔량
5,852 -1,403 4,449
시간외잔량 시간외잔량
889 0
 
넷게임즈 225570
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 667.99 (-13.67)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:56:11 7,680 ▲ 30 511 63,780
15:40:00 7,680 ▲ 30 200 63,269
15:30:16 7,680 ▲ 30 824 63,069
15:19:55 7,660 ▲ 10 160 62,245
15:19:55 7,650  0 40 62,085
15:19:18 7,660 ▲ 10 1 62,045
15:19:07 7,650  0 52 62,044
15:19:06 7,640 ▼ 10 35 61,992
15:18:26 7,610 ▼ 40 320 61,957
15:18:20 7,620 ▼ 30 300 61,637
15:18:20 7,630 ▼ 20 50 61,337
15:18:10 7,640 ▼ 10 6 61,287
15:18:03 7,630 ▼ 20 3 61,281
15:17:38 7,630 ▼ 20 71 61,278
15:17:29 7,630 ▼ 20 9 61,207
15:16:48 7,610 ▼ 40 1 61,198
15:16:43 7,610 ▼ 40 2,401 61,197
15:16:43 7,620 ▼ 30 34 58,796
15:16:43 7,630 ▼ 20 275 58,762
15:16:43 7,640 ▼ 10 290 58,487
15:16:15 7,640 ▼ 10 8 58,197
15:16:15 7,640 ▼ 10 339 58,189
15:16:03 7,630 ▼ 20 25 57,850
15:15:04 7,620 ▼ 30 3 57,825
15:13:49 7,630 ▼ 20 4 57,822
15:13:20 7,620 ▼ 30 5 57,818
15:12:27 7,640 ▼ 10 1 57,813
15:12:13 7,620 ▼ 30 4 57,812
15:12:09 7,620 ▼ 30 50 57,808
15:12:05 7,620 ▼ 30 100 57,758
15:12:00 7,620 ▼ 30 100 57,658
15:11:33 7,620 ▼ 30 2 57,558
15:11:04 7,640 ▼ 10 1 57,556
15:10:15 7,620 ▼ 30 200 57,555
15:10:15 7,610 ▼ 40 60 57,355
15:10:10 7,610 ▼ 40 150 57,295
15:09:52 7,620 ▼ 30 50 57,145
15:09:25 7,610 ▼ 40 40 57,095
15:09:25 7,620 ▼ 30 60 57,055
15:08:25 7,640 ▼ 10 1 56,995
15:08:10 7,610 ▼ 40 19 56,994
15:08:07 7,620 ▼ 30 20 56,929
15:08:07 7,610 ▼ 40 46 56,975
15:07:32 7,610 ▼ 40 1,320 56,909
15:07:29 7,610 ▼ 40 1,330 55,589
15:06:17 7,640 ▼ 10 1 54,259
15:05:40 7,630 ▼ 20 135 54,258
15:05:40 7,620 ▼ 30 784 54,123
15:03:57 7,610 ▼ 40 6 53,339
15:02:06 7,620 ▼ 30 61 53,333
15:01:50 7,620 ▼ 30 1 53,272
15:00:56 7,600 ▼ 50 44 53,271
15:00:16 7,600 ▼ 50 1 53,227
14:58:03 7,600 ▼ 50 1 53,226
14:57:45 7,600 ▼ 50 10 53,225
14:56:02 7,600 ▼ 50 10 53,215
14:48:53 7,620 ▼ 30 4 53,205
14:48:21 7,620 ▼ 30 50 53,201
14:46:58 7,630 ▼ 20 2 53,151
14:46:54 7,600 ▼ 50 200 53,149
14:46:28 7,600 ▼ 50 168 52,949
14:46:28 7,600 ▼ 50 32 52,781
14:46:24 7,600 ▼ 50 200 52,749
14:44:53 7,600 ▼ 50 67 52,549
14:44:53 7,610 ▼ 40 25 52,482
14:44:53 7,620 ▼ 30 105 52,457
14:43:56 7,630 ▼ 20 363 52,352
14:43:43 7,640 ▼ 10 110 51,989
14:42:56 7,640 ▼ 10 10 51,879
14:42:35 7,640 ▼ 10 11 51,869
14:39:18 7,670 ▲ 20 6 51,858
14:36:02 7,670 ▲ 20 2 51,852
14:35:54 7,630 ▼ 20 589 51,850
14:35:37 7,640 ▼ 10 9 51,261
14:35:37 7,640 ▼ 10 50 51,252
14:35:33 7,640 ▼ 10 50 51,202
14:35:17 7,640 ▼ 10 50 51,152
14:35:15 7,640 ▼ 10 1 51,102
14:35:08 7,630 ▼ 20 1 51,101
14:34:06 7,630 ▼ 20 100 51,100
14:33:33 7,670 ▲ 20 10 51,000
14:30:34 7,680 ▲ 30 30 50,990
14:29:48 7,680 ▲ 30 1 50,960
14:29:47 7,640 ▼ 10 100 50,884
14:29:47 7,630 ▼ 20 75 50,959
14:29:47 7,650  0 1,943 50,784
14:29:47 7,650  0 922 48,841
14:29:47 7,650  0 189 47,919
14:29:16 7,660 ▲ 10 225 47,730
14:29:16 7,670 ▲ 20 4 47,505
14:29:16 7,670 ▲ 20 1,100 47,501
14:24:11 7,680 ▲ 30 11 46,401
14:14:08 7,700 ▲ 50 18 46,390
14:10:13 7,700 ▲ 50 176 46,372
14:09:49 7,700 ▲ 50 49 46,196
14:07:44 7,700 ▲ 50 2 46,147
14:07:12 7,690 ▲ 40 11 46,145
14:07:11 7,700 ▲ 50 1 46,134
14:06:05 7,670 ▲ 20 10 46,133
14:04:33 7,670 ▲ 20 10 46,123
14:03:24 7,670 ▲ 20 1 46,113
14:01:11 7,670 ▲ 20 14 46,112
14:00:44 7,700 ▲ 50 32 46,098
14:00:44 7,700 ▲ 50 168 46,066
14:00:12 7,700 ▲ 50 2 45,898
13:56:39 7,670 ▲ 20 11 45,896
13:55:36 7,660 ▲ 10 1 45,885
13:55:16 7,660 ▲ 10 1 45,884
13:54:39 7,710 ▲ 60 2 45,883
13:50:37 7,710 ▲ 60 25 45,881
13:49:50 7,670 ▲ 20 15 45,856
13:49:13 7,670 ▲ 20 492 45,841
13:49:13 7,670 ▲ 20 48 45,349
13:49:13 7,680 ▲ 30 1,002 45,301
13:48:36 7,690 ▲ 40 439 44,299
13:48:36 7,700 ▲ 50 814 43,860
13:48:36 7,700 ▲ 50 100 43,046
13:46:35 7,710 ▲ 60 2 42,946
13:46:31 7,710 ▲ 60 123 42,944
13:45:22 7,710 ▲ 60 10 42,821
13:45:15 7,710 ▲ 60 100 42,811
13:37:42 7,720 ▲ 70 9 42,711
13:37:42 7,720 ▲ 70 63 42,702
13:36:19 7,720 ▲ 70 255 42,639
13:36:08 7,720 ▲ 70 2 42,384
13:34:53 7,720 ▲ 70 1 42,382
13:33:37 7,730 ▲ 80 69 42,381
13:33:28 7,730 ▲ 80 1 42,312
13:32:49 7,730 ▲ 80 2 42,311
13:32:00 7,720 ▲ 70 308 42,309
13:31:51 7,720 ▲ 70 308 42,001
13:31:51 7,720 ▲ 70 184 41,693
13:31:39 7,690 ▲ 40 580 41,509
13:31:19 7,690 ▲ 40 47 40,929
13:31:19 7,690 ▲ 40 553 40,882
13:29:56 7,690 ▲ 40 10 40,329
13:27:13 7,720 ▲ 70 19 40,319
13:27:13 7,710 ▲ 60 1 40,300
13:26:16 7,720 ▲ 70 2 40,299
13:26:03 7,700 ▲ 50 5 40,297
13:20:41 7,690 ▲ 40 160 40,292
13:13:19 7,750 ▲ 100 1 40,132
13:13:11 7,750 ▲ 100 3 40,131
13:12:50 7,750 ▲ 100 16 40,128
13:11:52 7,750 ▲ 100 14 40,112
13:11:52 7,740 ▲ 90 57 40,098
13:06:27 7,750 ▲ 100 340 40,041
13:06:27 7,740 ▲ 90 160 39,701
13:00:41 7,750 ▲ 100 11 39,541
13:00:13 7,770 ▲ 120 1 39,530
12:59:43 7,760 ▲ 110 282 39,529
12:59:43 7,760 ▲ 110 306 39,247
12:58:13 7,760 ▲ 110 27 38,941
12:58:13 7,740 ▲ 90 22 38,551
12:58:13 7,730 ▲ 80 62 38,529
12:58:13 7,750 ▲ 100 363 38,914
12:58:13 7,720 ▲ 70 26 38,467
12:57:18 7,720 ▲ 70 1 38,441
12:56:56 7,700 ▲ 50 212 38,303
12:56:56 7,720 ▲ 70 115 38,440
12:56:56 7,710 ▲ 60 22 38,325
12:56:56 7,690 ▲ 40 151 38,091
12:55:14 7,680 ▲ 30 510 37,940
12:54:34 7,670 ▲ 20 113 37,430
12:54:34 7,670 ▲ 20 57 37,317
12:48:18 7,680 ▲ 30 500 37,260
12:48:10 7,670 ▲ 20 27 36,760
12:47:55 7,670 ▲ 20 24 36,733
12:47:50 7,670 ▲ 20 2 36,709
12:47:50 7,670 ▲ 20 214 36,707
12:47:45 7,670 ▲ 20 265 36,493
12:47:45 7,660 ▲ 10 259 36,228
12:41:07 7,660 ▲ 10 1 35,969
12:39:55 7,660 ▲ 10 1 35,968
12:38:22 7,600 ▼ 50 2 35,967
12:36:25 7,660 ▲ 10 2 35,965
12:31:25 7,650  0 78 35,963
12:27:51 7,660 ▲ 10 1 35,885
12:27:35 7,670 ▲ 20 152 35,884
12:27:35 7,650  0 561 35,732
12:27:00 7,650  0 2 35,171
12:26:26 7,650  0 2 35,169
12:23:52 7,650  0 4 35,167
12:22:04 7,650  0 35 35,163
12:22:04 7,640 ▼ 10 1 35,128
12:09:43 7,650  0 1 35,127
12:07:43 7,640 ▼ 10 97 35,126
12:07:29 7,640 ▼ 10 5 35,029
12:06:18 7,640 ▼ 10 440 35,024
12:06:10 7,640 ▼ 10 1 34,584
12:06:06 7,630 ▼ 20 38 34,583
12:05:42 7,620 ▼ 30 289 34,545
12:05:02 7,620 ▼ 30 1 34,256
12:04:56 7,610 ▼ 40 21 34,255
12:04:56 7,610 ▼ 40 9 34,234
12:02:52 7,600 ▼ 50 578 34,225
12:02:07 7,600 ▼ 50 8 33,647
11:59:39 7,600 ▼ 50 1 33,639
11:58:29 7,550 ▼ 100 100 33,638
11:51:34 7,540 ▼ 110 2 33,538
11:51:06 7,540 ▼ 110 45 33,536
11:46:58 7,600 ▼ 50 426 33,491
11:46:58 7,590 ▼ 60 2 33,065
11:46:58 7,580 ▼ 70 72 33,063
11:45:53 7,540 ▼ 110 1 32,991
11:43:23 7,540 ▼ 110 771 32,990
11:43:23 7,550 ▼ 100 215 32,219
11:43:23 7,560 ▼ 90 8 32,004
11:43:23 7,570 ▼ 80 6 31,996
11:42:28 7,570 ▼ 80 1 31,990
11:37:19 7,580 ▼ 70 1 31,989
11:37:18 7,590 ▼ 60 1 31,988
11:30:07 7,600 ▼ 50 2 31,987
11:27:58 7,580 ▼ 70 2 31,985
11:23:08 7,600 ▼ 50 2 31,983
11:23:03 7,600 ▼ 50 20 31,981
11:21:34 7,600 ▼ 50 1 31,961
11:21:30 7,600 ▼ 50 2 31,960
11:21:27 7,600 ▼ 50 1 31,958
11:21:12 7,600 ▼ 50 18 31,957
11:20:05 7,600 ▼ 50 2 31,939
11:18:43 7,600 ▼ 50 11 31,937
11:18:25 7,600 ▼ 50 7 31,926
11:12:38 7,600 ▼ 50 1 31,919
11:12:01 7,590 ▼ 60 240 31,918
11:09:24 7,590 ▼ 60 1 31,678
11:07:59 7,580 ▼ 70 1 31,677
11:05:31 7,590 ▼ 60 2 31,676
11:04:49 7,590 ▼ 60 1 31,674
11:02:48 7,540 ▼ 110 210 31,673
11:01:21 7,590 ▼ 60 1 31,463
10:54:53 7,540 ▼ 110 200 31,462
10:54:52 7,550 ▼ 100 926 31,262
10:54:52 7,550 ▼ 100 3,000 30,336
10:54:09 7,550 ▼ 100 42 27,336
10:54:06 7,550 ▼ 100 466 27,294
10:53:38 7,550 ▼ 100 396 26,828
10:53:35 7,560 ▼ 90 104 26,432
10:52:44 7,570 ▼ 80 5 26,328
10:51:49 7,580 ▼ 70 5 26,323
10:46:55 7,550 ▼ 100 30 26,318
10:46:39 7,550 ▼ 100 42 26,288
10:46:39 7,570 ▼ 80 6 26,244
10:46:39 7,560 ▼ 90 2 26,246
10:41:12 7,600 ▼ 50 2 26,238
10:40:13 7,600 ▼ 50 832 26,236
10:40:13 7,590 ▼ 60 568 25,404
10:38:16 7,550 ▼ 100 300 24,836
10:34:08 7,550 ▼ 100 640 24,536
10:34:08 7,560 ▼ 90 10 23,896
10:29:57 7,560 ▼ 90 100 23,886
10:29:57 7,560 ▼ 90 100 23,786
10:28:09 7,560 ▼ 90 77 23,686
10:28:09 7,560 ▼ 90 1 23,609
10:27:45 7,570 ▼ 80 1 23,608
10:27:05 7,580 ▼ 70 1 23,607
10:25:47 7,590 ▼ 60 1 23,606
10:25:03 7,550 ▼ 100 851 23,605
10:25:03 7,560 ▼ 90 49 22,754
10:23:21 7,560 ▼ 90 350 22,705
10:22:26 7,560 ▼ 90 1 22,355
10:21:44 7,560 ▼ 90 377 22,354
10:21:44 7,560 ▼ 90 9 21,977
10:20:07 7,560 ▼ 90 273 21,968
10:18:24 7,550 ▼ 100 1 21,695
10:16:14 7,550 ▼ 100 50 21,694
10:16:09 7,550 ▼ 100 900 21,644
10:16:04 7,550 ▼ 100 113 20,744
10:15:52 7,550 ▼ 100 74 20,631
10:15:51 7,560 ▼ 90 2 17,159
10:15:51 7,550 ▼ 100 3,398 20,557
10:15:37 7,570 ▼ 80 31 17,157
10:15:06 7,570 ▼ 80 34 17,126
10:14:36 7,610 ▼ 40 2 17,092
10:09:45 7,620 ▼ 30 2 17,090
10:09:28 7,600 ▼ 50 1 17,088
10:04:25 7,620 ▼ 30 2 17,087
10:02:59 7,620 ▼ 30 76 17,085
10:01:06 7,620 ▼ 30 1 17,009
09:59:58 7,590 ▼ 60 50 17,008
09:59:44 7,590 ▼ 60 100 16,958
09:58:58 7,620 ▼ 30 2 16,858
09:58:04 7,610 ▼ 40 617 16,856
09:58:04 7,610 ▼ 40 113 16,239
09:58:04 7,600 ▼ 50 10 16,126
09:57:39 7,610 ▼ 40 2 16,116
09:57:32 7,610 ▼ 40 2 16,114
09:57:25 7,610 ▼ 40 400 16,112
09:57:15 7,610 ▼ 40 6 15,712
09:57:01 7,570 ▼ 80 1 15,706
09:56:18 7,610 ▼ 40 2 15,705
09:53:10 7,510 ▼ 140 278 15,703
09:53:10 7,520 ▼ 130 1 15,425
09:53:10 7,530 ▼ 120 2 15,424
09:53:10 7,540 ▼ 110 3 15,422
09:53:10 7,560 ▼ 90 22 15,367
09:53:10 7,550 ▼ 100 52 15,419
09:53:10 7,570 ▼ 80 142 15,345
09:50:17 7,620 ▼ 30 2 15,203
09:49:15 7,580 ▼ 70 100 15,201
09:49:14 7,580 ▼ 70 5 15,101
09:48:59 7,580 ▼ 70 1 15,096
09:48:30 7,580 ▼ 70 100 15,095
09:48:01 7,580 ▼ 70 10 14,995
09:47:51 7,580 ▼ 70 2 14,985
09:47:34 7,580 ▼ 70 10 14,983
09:47:28 7,580 ▼ 70 2 14,973
09:47:09 7,580 ▼ 70 4 14,971
09:47:01 7,580 ▼ 70 12 14,967
09:46:11 7,580 ▼ 70 1 14,955
09:45:25 7,580 ▼ 70 17 14,954
09:43:45 7,580 ▼ 70 50 14,937
09:43:40 7,580 ▼ 70 38 14,887
09:43:27 7,580 ▼ 70 2 14,849
09:40:31 7,570 ▼ 80 5 14,847
09:39:46 7,570 ▼ 80 2 14,842
09:36:53 7,580 ▼ 70 1 14,840
09:36:29 7,580 ▼ 70 12 14,839
09:35:17 7,500 ▼ 150 1,601 14,827
09:35:17 7,510 ▼ 140 1,618 13,226
09:35:17 7,520 ▼ 130 1,078 11,608
09:35:17 7,530 ▼ 120 1,235 10,530
09:35:17 7,540 ▼ 110 381 9,295
09:35:17 7,550 ▼ 100 196 8,914
09:35:17 7,560 ▼ 90 1 8,718
09:35:17 7,570 ▼ 80 1 8,717
09:33:50 7,580 ▼ 70 2 8,716
09:31:31 7,580 ▼ 70 1 8,714
09:30:55 7,550 ▼ 100 234 8,713
09:30:55 7,560 ▼ 90 7 8,479
09:30:55 7,570 ▼ 80 59 8,472
09:30:47 7,580 ▼ 70 1 8,413
09:30:38 7,580 ▼ 70 5 8,412
09:30:30 7,580 ▼ 70 5 8,407
09:30:05 7,580 ▼ 70 5 8,402
09:29:55 7,580 ▼ 70 2 8,397
09:29:41 7,580 ▼ 70 1 8,395
09:29:32 7,580 ▼ 70 5 8,394
09:29:25 7,580 ▼ 70 2 8,389
09:29:13 7,580 ▼ 70 5 8,387
09:28:37 7,580 ▼ 70 5 8,382
09:28:28 7,580 ▼ 70 5 8,377
09:28:15 7,580 ▼ 70 5 8,372
09:28:08 7,580 ▼ 70 131 8,367
09:28:03 7,580 ▼ 70 6 8,236
09:28:03 7,590 ▼ 60 5 8,230
09:27:17 7,590 ▼ 60 1 8,225
09:27:16 7,590 ▼ 60 88 8,224
09:27:13 7,590 ▼ 60 52 8,136
09:26:37 7,620 ▼ 30 2 8,084
09:25:39 7,620 ▼ 30 2 8,082
09:23:56 7,620 ▼ 30 177 8,080
09:23:56 7,620 ▼ 30 200 7,903
09:23:56 7,620 ▼ 30 38 7,703
09:23:17 7,620 ▼ 30 165 7,665
09:20:32 7,620 ▼ 30 2 7,500
09:17:30 7,620 ▼ 30 31 7,498
09:17:30 7,610 ▼ 40 19 7,467
09:17:15 7,610 ▼ 40 1 7,448
09:14:13 7,530 ▼ 120 5 7,107
09:14:13 7,520 ▼ 130 340 7,447
09:14:01 7,530 ▼ 120 241 7,102
09:14:01 7,540 ▼ 110 230 6,861
09:14:01 7,550 ▼ 100 111 6,631
09:13:07 7,600 ▼ 50 1 6,520
09:09:25 7,600 ▼ 50 278 6,519
09:09:24 7,600 ▼ 50 222 6,241
09:08:11 7,600 ▼ 50 1 6,019
09:07:44 7,530 ▼ 120 30 6,018
09:07:03 7,520 ▼ 130 662 5,988
09:07:03 7,530 ▼ 120 38 5,326
09:06:12 7,530 ▼ 120 130 5,061
09:06:12 7,520 ▼ 130 227 5,288
09:06:12 7,560 ▼ 90 25 4,931
09:06:12 7,570 ▼ 80 30 4,906
09:06:12 7,580 ▼ 70 41 4,876
09:05:33 7,560 ▼ 90 719 4,835
09:05:17 7,560 ▼ 90 883 4,116
09:05:17 7,560 ▼ 90 189 3,233
09:05:17 7,560 ▼ 90 818 3,044
09:05:00 7,560 ▼ 90 40 2,226
09:02:51 7,560 ▼ 90 107 2,186
09:02:50 7,560 ▼ 90 1,000 2,079
09:02:20 7,500 ▼ 150 315 1,079
09:02:20 7,510 ▼ 140 70 764
09:02:20 7,550 ▼ 100 231 694
09:02:03 7,550 ▼ 100 100 463
09:02:00 7,560 ▼ 90 40 363
09:01:59 7,560 ▼ 90 40 323
09:01:57 7,600 ▼ 50 10 283
09:01:57 7,600 ▼ 50 10 273
09:01:57 7,600 ▼ 50 10 263
09:01:57 7,600 ▼ 50 10 253
09:01:57 7,600 ▼ 50 10 243
09:01:57 7,600 ▼ 50 125 233
09:00:56 7,700 ▲ 50 51 108
09:00:56 7,650  0 19 57
09:00:51 7,650  0 19 38
09:00:27 7,700 ▲ 50 18 19
09:00:27 7,650  0 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.